PT Palma Serasih Tbk.(ID:PSGO)
Rp187.00-1.00 (-0.53%)
ID:PSGO
PT Palma Serasih Tbk. historical prices
Rp187.00
At close:-1.00 (-0.53%)
PT Palma Serasih Tbk. (PSGO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | -0.53% | 71,000 | 0.26 |
| Nov 10, 2026 | 183.00 | 188.00 | 181.00 | 188.00 | 188.00 | +1.08% | 97,800 | 0.35 |
| Nov 09, 2026 | 186.00 | 193.00 | 183.00 | 183.00 | 183.00 | -1.61% | 146,900 | 0.53 |
| Nov 06, 2026 | 187.00 | 187.00 | 183.00 | 186.00 | 186.00 | 0.00% | 116,100 | 0.42 |
| Nov 05, 2026 | 186.00 | 186.00 | 184.00 | 186.00 | 186.00 | +0.54% | 141,400 | 0.52 |
| Nov 04, 2026 | 186.00 | 186.00 | 181.00 | 185.00 | 185.00 | -0.54% | 128,400 | 0.47 |
| Nov 03, 2026 | 185.00 | 193.00 | 180.00 | 186.00 | 186.00 | +0.54% | 319,400 | 1.19 |
| Nov 02, 2026 | 187.00 | 193.00 | 183.00 | 185.00 | 185.00 | -1.07% | 50,400 | 0.19 |
| Oct 30, 2026 | 185.00 | 190.00 | 180.00 | 187.00 | 187.00 | -0.53% | 164,200 | 0.61 |
| Oct 29, 2026 | 193.00 | 193.00 | 183.00 | 188.00 | 188.00 | -1.05% | 103,600 | 0.38 |
| Oct 28, 2026 | 193.00 | 193.00 | 185.00 | 190.00 | 190.00 | +0.53% | 59,600 | 0.22 |
| Oct 27, 2026 | 189.00 | 190.00 | 183.00 | 189.00 | 189.00 | -0.53% | 188,800 | 0.69 |
| Oct 26, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.00% | 15,600 | 0.06 |
| Oct 23, 2026 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | -0.52% | 78,800 | 0.29 |
| Oct 22, 2026 | 188.00 | 193.00 | 187.00 | 191.00 | 191.00 | +1.60% | 39,900 | 0.15 |
| Oct 21, 2026 | 184.00 | 190.00 | 183.00 | 188.00 | 188.00 | +2.17% | 314,600 | 1.16 |
| Oct 20, 2026 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | -0.54% | 168,500 | 0.63 |
| Oct 19, 2026 | 190.00 | 190.00 | 177.00 | 185.00 | 185.00 | -2.63% | 213,000 | 0.80 |
| Oct 16, 2026 | 193.00 | 200.00 | 165.00 | 190.00 | 190.00 | -0.52% | 403,200 | 1.53 |
| Oct 15, 2026 | 192.00 | 193.00 | 189.00 | 191.00 | 191.00 | -1.04% | 63,300 | 0.24 |
| Oct 14, 2026 | 193.00 | 194.00 | 190.00 | 193.00 | 193.00 | +0.52% | 789,800 | 3.12 |
| Oct 13, 2026 | 188.00 | 195.00 | 186.00 | 192.00 | 192.00 | +0.52% | 303,300 | 1.21 |
| Oct 12, 2026 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.04% | 86,100 | 0.34 |
| Oct 09, 2026 | 193.00 | 194.00 | 189.00 | 193.00 | 193.00 | +0.52% | 129,800 | 0.52 |
| Oct 08, 2026 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 85,200 | 0.34 |
| Oct 07, 2026 | 194.00 | 194.00 | 190.00 | 193.00 | 193.00 | -0.52% | 287,100 | 1.17 |
| Oct 06, 2026 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 0.00% | 183,500 | 0.76 |
| Oct 05, 2026 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | +0.52% | 89,200 | 0.37 |
| Oct 02, 2026 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 0.00% | 27,100 | 0.11 |
| Oct 01, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | +1.58% | 116,700 | 0.48 |
| Sep 30, 2026 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | -1.55% | 34,000 | 0.14 |
| Sep 29, 2026 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | +1.05% | 67,500 | 0.28 |
| Sep 28, 2026 | 194.00 | 196.00 | 191.00 | 191.00 | 191.00 | -1.55% | 170,200 | 0.70 |
| Sep 25, 2026 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | +0.52% | 128,500 | 0.52 |
| Sep 24, 2026 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | 0.00% | 84,200 | 0.33 |
| Sep 23, 2026 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | +0.52% | 213,800 | 0.85 |
| Sep 22, 2026 | 192.00 | 194.00 | 191.00 | 192.00 | 192.00 | 0.00% | 45,100 | 0.18 |
| Sep 21, 2026 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | -1.54% | 97,000 | 0.38 |
| Sep 18, 2026 | 196.00 | 196.00 | 193.00 | 195.00 | 195.00 | 0.00% | 166,000 | 0.65 |
| Sep 17, 2026 | 194.00 | 195.00 | 189.00 | 195.00 | 195.00 | +0.52% | 380,000 | 1.52 |
| Sep 16, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 79,400 | 0.31 |
| Sep 15, 2026 | 197.00 | 197.00 | 192.00 | 196.00 | 196.00 | +1.03% | 409,800 | 1.66 |
| Sep 14, 2026 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | +0.52% | 243,100 | 0.99 |
| Sep 11, 2026 | 194.00 | 197.00 | 193.00 | 193.00 | 193.00 | -1.03% | 310,300 | 1.29 |
| Sep 10, 2026 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | -0.51% | 410,600 | 1.70 |
| Sep 09, 2026 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | +1.03% | 61,500 | 0.25 |
| Sep 08, 2026 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | -1.52% | 710,300 | 3.00 |
| Sep 07, 2026 | 197.00 | 200.00 | 196.00 | 197.00 | 197.00 | 0.00% | 564,700 | 2.44 |
| Sep 04, 2026 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 0.00% | 561,500 | 2.43 |
| Sep 03, 2026 | 197.00 | 204.00 | 195.00 | 197.00 | 197.00 | 0.00% | 778,100 | 3.51 |
